NYSE - Delayed Quote • USD
Penumbra, Inc. (PEN)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:08 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEN240517C00200000 | 4/24/2024 2:41 PM | 200 | 15.00 | 12.60 | 13.40 | 15.00 | - | - | 1 | 56.44% |
| PEN240517C00210000 | 4/25/2024 5:01 PM | 210 | 8.10 | 7.70 | 8.40 | 0.00 | 0.00% | 1 | 7 | 54.88% |
| PEN240517C00220000 | 4/26/2024 2:47 PM | 220 | 5.20 | 4.40 | 4.90 | -0.10 | -1.89% | 2 | 115 | 53.97% |
| PEN240517C00230000 | 4/23/2024 7:08 PM | 230 | 3.00 | 1.20 | 2.75 | 0.00 | 0.00% | 2 | 27 | 55.24% |
| PEN240517C00240000 | 4/23/2024 2:31 PM | 240 | 1.55 | 0.20 | 1.60 | 0.00 | 0.00% | 18 | 431 | 56.54% |
| PEN240517C00250000 | 4/17/2024 1:34 PM | 250 | 1.52 | 0.15 | 0.80 | 0.00 | 0.00% | 2 | 58 | 50.29% |
| PEN240517C00260000 | 4/11/2024 3:28 PM | 260 | 2.28 | 0.00 | 2.80 | 0.00 | 0.00% | 1 | 3 | 72.80% |
| PEN240517C00290000 | 3/28/2024 4:29 PM | 290 | 1.35 | 0.00 | 1.65 | 0.00 | 0.00% | 1 | 1 | 86.21% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEN240517P00180000 | 4/19/2024 2:59 PM | 180 | 3.20 | 1.45 | 4.80 | 0.00 | 0.00% | 2 | 6 | 63.71% |
| PEN240517P00185000 | 4/24/2024 6:07 PM | 185 | 3.20 | 2.30 | 4.70 | 0.00 | 0.00% | 4 | 205 | 57.64% |
| PEN240517P00190000 | 4/15/2024 7:14 PM | 190 | 4.10 | 3.90 | 5.10 | 0.00 | 0.00% | - | 2 | 54.98% |
| PEN240517P00195000 | 4/24/2024 3:29 PM | 195 | 5.30 | 5.30 | 7.10 | 0.00 | 0.00% | 1 | 3 | 54.87% |
| PEN240517P00200000 | 4/26/2024 2:46 PM | 200 | 7.30 | 7.50 | 8.10 | 0.30 | 4.29% | 1 | 11 | 52.19% |
| PEN240517P00210000 | 4/24/2024 5:10 PM | 210 | 11.70 | 12.50 | 13.30 | 0.00 | 0.00% | 5 | 13 | 50.96% |
| PEN240517P00220000 | 4/18/2024 6:53 PM | 220 | 21.24 | 17.00 | 21.40 | 0.00 | 0.00% | 1 | 61 | 60.80% |
| PEN240517P00230000 | 4/11/2024 4:40 PM | 230 | 17.43 | 25.70 | 29.50 | 0.00 | 0.00% | 1 | 9 | 63.49% |
| PEN240517P00240000 | 3/22/2024 1:48 PM | 240 | 21.80 | 36.80 | 40.40 | 0.00 | 0.00% | 1 | 5 | 69.01% |
| PEN240517P00270000 | 3/26/2024 2:22 PM | 270 | 48.54 | 65.20 | 69.00 | 0.00 | 0.00% | 2 | 0 | 82.47% |
Related Tickers
NARI Inari Medical, Inc.
38.42
+0.92%
PODD Insulet Corporation
166.19
+1.23%
SILK Silk Road Medical, Inc
17.80
+0.85%
CNMD CONMED Corporation
65.78
+6.27%
NVRO Nevro Corp.
11.32
-2.58%
ITGR Integer Holdings Corporation
109.58
-1.41%
IRTC iRhythm Technologies, Inc.
111.91
+0.58%
SWAV Shockwave Medical, Inc.
330.00
+0.31%
INSP Inspire Medical Systems, Inc.
237.45
+2.79%
GMED Globus Medical, Inc.
50.55
+0.36%